|
交割月
|
前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1510 | 40200 | 40460 | 40540 | 39990 | 40010 | 40180 | -190 | -20 | 38226 | 76146 | -5436 |
| 1511 | 40150 | 40430 | 40480 | 39900 | 39920 | 40180 | -230 | 30 | 435788 | 190326 | 5598 |
| 1512 | 40100 | 40260 | 40420 | 39840 | 39860 | 40100 | -240 | 0 | 88016 | 152482 | 6496 |
| 1601 | 40060 | 40200 | 40380 | 39780 | 39820 | 40060 | -240 | 0 | 25130 | 68746 | 2644 |
| 1602 | 40010 | 40250 | 40320 | 39730 | 39790 | 39970 | -220 | -40 | 5762 | 23600 | 1324 |
| 1603 | 40010 | 40220 | 40300 | 39710 | 39710 | 40050 | -300 | 40 | 2054 | 15446 | 176 |
| 1604 | 40030 | 40210 | 40270 | 39720 | 39750 | 39990 | -280 | -40 | 1196 | 7150 | 558 |
| 1605 | 40000 | 40160 | 40300 | 39700 | 39720 | 39970 | -280 | -30 | 312 | 5224 | 140 |
| 1606 | 40050 | 40220 | 40310 | 39720 | 39720 | 39980 | -330 | -70 | 254 | 3654 | 36 |
| 1607 | 40060 | 40330 | 40370 | 39780 | 39780 | 40020 | -280 | -40 | 106 | 2642 | 48 |
| 1608 | 39950 | 40180 | 40180 | 39750 | 39750 | 39970 | -200 | 20 | 160 | 698 | 76 |
| 1609 | 39900 | 40490 | 40490 | 39810 | 39810 | 39950 | -90 | 50 | 46 | 74 | 34 |
| 小计 | 597050 | 546188 / 11694 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1510 | 11920 | 11880 | 11895 | 11750 | 11840 | 11825 | -80 | -95 | 11300 | 73068 | -4354 |
| 1511 | 11950 | 11905 | 11925 | 11800 | 11870 | 11855 | -80 | -95 | 35154 | 109444 | -580 |
| 1512 | 11985 | 11945 | 11945 | 11835 | 11890 | 11885 | -95 | -100 | 29346 | 124214 | 6060 |
| 1601 | 12025 | 11965 | 11980 | 11870 | 11930 | 11920 | -95 | -105 | 8260 | 39012 | 4646 |
| 1602 | 12050 | 12000 | 12010 | 11910 | 11980 | 11945 | -70 | -105 | 1600 | 3610 | 916 |
| 1603 | 12100 | 12045 | 12045 | 11960 | 11960 | 11995 | -140 | -105 | 28 | 810 | 10 |
| 1604 | 12050 | 12080 | 12090 | 11980 | 12090 | 12065 | 40 | 15 | 64 | 326 | -4 |
| 1605 | 12355 | 12050 | 12090 | 12050 | 12090 | 12080 | -265 | -275 | 14 | 296 | 0 |
| 1606 | 12105 | 12105 | 12105 | 0 | 0 | 0 | 132 | 0 | |||
| 1607 | 12355 | 12080 | 12080 | -275 | -275 | 0 | 282 | 0 | |||
| 1608 | 12275 | 12205 | 12205 | 12195 | 12195 | 12195 | -80 | -80 | 6 | 54 | 2 |
| 1609 | 12475 | 12475 | 12475 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 85772 | 351248 / 6696 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1510 | 13870 | 13810 | 13825 | 13560 | 13620 | 13655 | -250 | -215 | 10648 | 33680 | -4262 |
| 1511 | 13835 | 13720 | 13750 | 13480 | 13530 | 13605 | -305 | -230 | 282430 | 186796 | 11908 |
| 1512 | 13800 | 13685 | 13715 | 13445 | 13495 | 13555 | -305 | -245 | 78476 | 124284 | 6872 |
| 1601 | 13790 | 13650 | 13670 | 13410 | 13465 | 13515 | -325 | -275 | 45602 | 49594 | 4602 |
| 1602 | 13715 | 13600 | 13630 | 13385 | 13435 | 13470 | -280 | -245 | 4424 | 17112 | 1110 |
| 1603 | 13635 | 13555 | 13595 | 13340 | 13360 | 13395 | -275 | -240 | 3614 | 3648 | 2224 |
| 1604 | 13775 | 13465 | 13635 | 13305 | 13320 | 13460 | -455 | -315 | 410 | 642 | 232 |
| 1605 | 13570 | 13520 | 13520 | 13255 | 13320 | 13375 | -250 | -195 | 90 | 1048 | 36 |
| 1606 | 13495 | 13440 | 13465 | 13200 | 13390 | 13250 | -105 | -245 | 1450 | 3470 | 1000 |
| 1607 | 13485 | 13415 | 13415 | 13185 | 13220 | 13210 | -265 | -275 | 224 | 302 | 206 |
| 1608 | 13530 | 13425 | 13425 | 13080 | 13205 | 13255 | -325 | -275 | 238 | 360 | 124 |
| 1609 | 13470 | 13415 | 13585 | 13210 | 13290 | 13330 | -180 | -140 | 40 | 90 | 30 |
| 小计 | 427646 | 421026 / 24082 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1510 | 13305 | 13295 | 13350 | 13225 | 13245 | 13250 | -60 | -55 | 1576 | 7380 | -964 |
| 1511 | 13170 | 13190 | 13245 | 13095 | 13135 | 13160 | -35 | -10 | 5824 | 13126 | -128 |
| 1512 | 13060 | 13060 | 13135 | 13000 | 13040 | 13050 | -20 | -10 | 1364 | 9686 | 640 |
| 1601 | 12890 | 12935 | 13115 | 12855 | 12910 | 12900 | 20 | 10 | 1006 | 2606 | 452 |
| 1602 | 12830 | 12840 | 12920 | 12840 | 12895 | 12880 | 65 | 50 | 200 | 266 | 68 |
| 1603 | 12950 | 13000 | 13000 | 50 | 50 | 0 | 26 | 0 | |||
| 1604 | 12870 | 12920 | 12920 | 50 | 50 | 0 | 54 | 0 | |||
| 1605 | 12745 | 12795 | 12795 | 50 | 50 | 0 | 40 | 0 | |||
| 1606 | 13000 | 13050 | 13050 | 50 | 50 | 0 | 16 | 0 | |||
| 1607 | 12745 | 12795 | 12795 | 50 | 50 | 0 | 12 | 0 | |||
| 1608 | 12745 | 12795 | 12795 | 50 | 50 | 0 | 6 | 0 | |||
| 1609 | 12310 | 12415 | 12415 | 12415 | 12415 | 12415 | 105 | 105 | 4 | 28 | 0 |
| 小计 | 9974 | 33246 / 68 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1510 | 76080 | 76660 | 76730 | 75780 | 75880 | 76170 | -200 | 90 | 648 | 1832 | 72 |
| 1511 | 76210 | 77120 | 77230 | 76120 | 76300 | 76790 | 90 | 580 | 424 | 892 | 24 |
| 1512 | 76690 | 78620 | 78620 | 75860 | 77190 | 77220 | 500 | 530 | 68 | 348 | 16 |
| 1601 | 77110 | 77790 | 77970 | 76940 | 77090 | 77400 | -20 | 290 | 1253948 | 293870 | 586 |
| 1602 | 77420 | 77610 | 78470 | 76280 | 77470 | 77180 | 50 | -240 | 900 | 138 | 4 |
| 1603 | 77810 | 78520 | 78520 | 77020 | 77550 | 78110 | -260 | 300 | 404 | 1624 | 50 |
| 1604 | 77990 | 78300 | 78350 | 78250 | 78300 | 78300 | 310 | 310 | 10 | 98 | -6 |
| 1605 | 78320 | 79110 | 79480 | 78280 | 78390 | 78710 | 70 | 390 | 72 | 868 | 32 |
| 1606 | 80160 | 78310 | 79600 | 78310 | 79160 | 79020 | -1000 | -1140 | 6 | 32 | 2 |
| 1607 | 78740 | 77620 | 77620 | -1120 | -1120 | 0 | 4 | 0 | |||
| 1608 | 78800 | 77680 | 77680 | -1120 | -1120 | 0 | 2 | 0 | |||
| 1609 | 80760 | 80790 | 80790 | 80790 | 80790 | 80790 | 30 | 30 | 2 | 14 | 2 |
| 小计 | 1256482 | 299722 / 782 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1510 | 99380 | 99000 | 99000 | 98520 | 98520 | 98750 | -860 | -630 | 74 | 590 | -6 |
| 1511 | 100600 | 99800 | 99800 | -800 | -800 | 0 | 28 | 0 | |||
| 1512 | 101200 | 100560 | 100560 | -640 | -640 | 0 | 10 | 0 | |||
| 1601 | 100350 | 100500 | 100500 | 99050 | 99050 | 99820 | -1300 | -530 | 454 | 776 | -12 |
| 1602 | 103210 | 102670 | 102670 | -540 | -540 | 0 | 2 | 0 | |||
| 1603 | 101560 | 101560 | 101560 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 103450 | 102910 | 102910 | -540 | -540 | 0 | 16 | 0 | |||
| 1605 | 104650 | 104100 | 104100 | -550 | -550 | 0 | 44 | 0 | |||
| 1606 | 101430 | 101430 | 101430 | 0 | 0 | 0 | 2 | 0 | |||
| 1607 | 99090 | 98570 | 98570 | -520 | -520 | 0 | 10 | 0 | |||
| 1608 | 96510 | 96510 | 96510 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 97510 | 101410 | 101410 | 100500 | 100500 | 101180 | 2990 | 3670 | 8 | 6 | 4 |
| 小计 | 536 | 1484 / -14 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1510 | 233.55 | 231.95 | 239 | 231.95 | 234 | 234 | 0.45 | 0.45 | 36 | 92 | -6 |
| 1511 | 234.95 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | -0.7 | -0.7 | 2 | 18 | 0 |
| 1512 | 235.1 | 234.7 | 234.95 | 234.15 | 234.45 | 234.55 | -0.65 | -0.55 | 86282 | 224150 | -2916 |
| 1602 | 236.1 | 235.5 | 235.5 | 235.25 | 235.5 | 235.35 | -0.6 | -0.75 | 10 | 58 | 0 |
| 1604 | 237.4 | 237.4 | 237.4 | 0 | 0 | 0 | 34 | 0 | |||
| 1606 | 237.2 | 236.45 | 237.05 | 236.3 | 236.5 | 236.65 | -0.7 | -0.55 | 970 | 10138 | 162 |
| 1608 | 237.95 | 237.35 | 237.35 | -0.6 | -0.6 | 0 | 22 | 0 | |||
| 1610 | 237.95 | 237.95 | 237.95 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 87300 | 234512 / -2760 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1510 | 3395 | 3380 | 3380 | 3370 | 3370 | 3373 | -25 | -22 | 136 | 752 | 66 |
| 1511 | 3386 | 3390 | 3390 | 3390 | 3390 | 3390 | 4 | 4 | 2 | 340 | -2 |
| 1512 | 3413 | 3408 | 3426 | 3402 | 3407 | 3411 | -6 | -2 | 436048 | 403180 | 4876 |
| 1601 | 3426 | 3430 | 3437 | 3415 | 3417 | 3423 | -9 | -3 | 3490 | 4658 | -86 |
| 1602 | 3437 | 3432 | 3432 | 3423 | 3423 | 3428 | -14 | -9 | 10 | 182 | -2 |
| 1603 | 3439 | 3429 | 3429 | -10 | -10 | 0 | 140 | 0 | |||
| 1604 | 3452 | 3454 | 3461 | 3451 | 3455 | 3455 | 3 | 3 | 8 | 136 | 0 |
| 1605 | 3450 | 3461 | 3461 | 3461 | 3461 | 3461 | 11 | 11 | 2 | 644 | -2 |
| 1606 | 3471 | 3466 | 3483 | 3463 | 3466 | 3469 | -5 | -2 | 2172 | 15864 | 216 |
| 1607 | 3483 | 3481 | 3481 | -2 | -2 | 0 | 36 | 0 | |||
| 1608 | 3492 | 3492 | 3492 | 3492 | 3492 | 3492 | 0 | 0 | 4 | 44 | 0 |
| 1609 | 3478 | 3464 | 3469 | 3464 | 3469 | 3466 | -9 | -12 | 6 | 12 | 4 |
| 小计 | 441878 | 425988 / 5070 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)